Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.935 9.950 9.775 9.825 7,611,400 -0.07(-0.71%)
Mar 30, 2004 9.920 10.06 9.845 9.895 4,627,400 -0.08(-0.83%)
Mar 29, 2004 9.915 10.11 9.890 9.977 5,367,400 +0.10(+1.06%)
Mar 26, 2004 9.982 10.06 9.860 9.873 4,849,000 -0.14(-1.40%)
Mar 25, 2004 9.768 10.03 9.742 10.01 7,529,000 +0.30(+3.14%)
Mar 24, 2004 9.625 9.860 9.605 9.707 8,074,800 +0.05(+0.57%)
Mar 23, 2004 9.860 9.938 9.640 9.652 7,369,600 -0.17(-1.71%)
Mar 22, 2004 9.873 9.970 9.700 9.820 14,886,200 -0.14(-1.43%)
Mar 19, 2004 9.885 10.02 9.637 9.963 39,737,800 +0.89(+9.87%)
Mar 18, 2004 9.050 9.135 8.925 9.068 12,132,400 +0.00(+0.03%)
Mar 17, 2004 8.850 9.115 8.850 9.065 5,611,000 +0.23(+2.57%)
Mar 16, 2004 8.822 8.940 8.768 8.838 5,949,400 +0.08(+0.88%)
Mar 15, 2004 8.963 8.965 8.723 8.760 5,683,400 -0.17(-1.88%)
Mar 12, 2004 8.725 8.935 8.650 8.928 6,603,400 +0.33(+3.84%)
Mar 11, 2004 8.727 8.783 8.575 8.598 6,741,200 -0.16(-1.88%)
Mar 10, 2004 8.988 9.043 8.742 8.762 6,030,800 -0.26(-2.88%)
Mar 09, 2004 8.955 9.115 8.947 9.023 6,282,000 +0.07(+0.73%)
Mar 08, 2004 9.123 9.168 8.950 8.957 4,926,600 -0.16(-1.73%)
Mar 05, 2004 9.133 9.252 9.062 9.115 4,051,400 -0.06(-0.63%)
Mar 04, 2004 9.200 9.213 9.080 9.172 4,561,600 -0.07(-0.70%)
Mar 03, 2004 9.312 9.350 9.180 9.238 4,746,800 -0.15(-1.60%)
Mar 02, 2004 9.367 9.453 9.340 9.387 5,128,400 +0.02(+0.21%)
Mar 01, 2004 9.375 9.467 9.273 9.367 4,644,000 +0.05(+0.59%)
Feb 27, 2004 9.440 9.492 9.213 9.312 4,507,000 -0.12(-1.22%)
Feb 26, 2004 9.102 9.465 9.045 9.428 9,185,600 +0.43(+4.75%)
Feb 25, 2004 9.085 9.150 8.887 9.000 6,699,600 -0.07(-0.77%)
Feb 24, 2004 9.175 9.248 9.012 9.070 6,555,400 -0.08(-0.87%)
Feb 23, 2004 9.490 9.543 9.055 9.150 5,916,600 -0.33(-3.53%)
Feb 20, 2004 9.625 9.655 9.400 9.485 6,456,400 -0.09(-0.94%)
Feb 19, 2004 9.947 10.03 9.529 9.575 6,962,800 -0.37(-3.70%)
Feb 18, 2004 9.812 9.957 9.690 9.943 6,689,200 +0.15(+1.48%)
Feb 17, 2004 9.750 9.828 9.630 9.797 3,225,600 +0.16(+1.71%)
Feb 13, 2004 9.805 9.855 9.592 9.633 4,511,600 -0.23(-2.35%)
Feb 12, 2004 9.902 9.925 9.828 9.864 4,558,400 -0.01(-0.11%)
Feb 11, 2004 9.803 9.908 9.700 9.875 5,494,600 +0.19(+1.99%)
Feb 10, 2004 9.713 9.790 9.650 9.682 3,640,600 -0.04(-0.39%)
Feb 09, 2004 9.703 9.887 9.700 9.720 5,275,800 -0.01(-0.10%)
Feb 06, 2004 9.422 9.797 9.375 9.730 6,473,600 +0.29(+3.13%)
Feb 05, 2004 9.465 9.580 9.357 9.435 4,703,200 -0.04(-0.47%)
Feb 04, 2004 9.395 9.637 9.300 9.480 8,140,800 +0.03(+0.34%)
Feb 03, 2004 9.435 9.555 9.238 9.447 4,060,200 -0.01(-0.08%)
Feb 02, 2004 9.648 9.668 9.350 9.455 7,637,200 -0.12(-1.25%)
Jan 30, 2004 9.562 9.750 9.395 9.575 16,114,600 +0.54(+6.01%)
Jan 29, 2004 9.248 9.260 8.945 9.033 10,618,600 -0.13(-1.39%)
Jan 28, 2004 9.430 9.490 9.100 9.160 7,200,200 -0.24(-2.53%)
Jan 27, 2004 9.607 9.643 9.365 9.398 5,251,200 -0.19(-1.96%)
Jan 26, 2004 9.428 9.585 9.395 9.585 4,364,800 +0.08(+0.79%)
Jan 23, 2004 9.428 9.550 9.325 9.510 7,971,200 +0.21(+2.26%)
Jan 22, 2004 9.568 9.617 9.300 9.300 5,727,000 -0.33(-3.45%)
Jan 21, 2004 9.633 9.662 9.453 9.633 5,796,600 +0.01(+0.08%)
Jan 20, 2004 9.740 9.822 9.530 9.625 6,495,000 +0.05(+0.52%)
Jan 16, 2004 9.750 9.768 9.505 9.575 6,686,600 -0.04(-0.39%)
Jan 15, 2004 9.175 9.695 9.162 9.613 10,105,236 +0.33(+3.50%)
Jan 14, 2004 9.398 9.467 9.258 9.287 5,907,950 -0.01(-0.11%)
Jan 13, 2004 9.335 9.375 9.225 9.297 8,316,442 -0.04(-0.46%)
Jan 12, 2004 9.322 9.410 9.090 9.340 10,289,926 +0.06(+0.65%)
Jan 09, 2004 9.460 9.490 9.195 9.280 12,157,152 -0.22(-2.32%)
Jan 08, 2004 9.852 9.970 9.475 9.500 12,252,058 -0.36(-3.65%)
Jan 07, 2004 9.860 9.925 9.777 9.860 5,457,754 -0.10(-1.00%)
Jan 06, 2004 9.960 9.995 9.785 9.960 5,390,200 +0.01(+0.10%)
Jan 05, 2004 9.825 9.995 9.615 9.950 9,367,200 +0.17(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.